62,300€
1,14%
Echtzeit-Aktienkurs Savencia S.A.
Bid:
Ask:
Aktienkurse zur Savencia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 62,30 | 62,50 | 61,60 | 61,60 | -0,65% | - |
| 14.10.2025 | 62,00 | 62,50 | 61,90 | 62,00 | 0,98% | - |
| 13.10.2025 | 62,20 | 62,30 | 61,40 | 61,40 | -0,32% | - |
| 10.10.2025 | 62,40 | 62,60 | 61,60 | 61,60 | -0,65% | - |
| 09.10.2025 | 62,60 | 62,60 | 62,00 | 62,00 | 0,00% | - |
| 08.10.2025 | 61,80 | 62,70 | 61,70 | 62,00 | 1,31% | - |
| 07.10.2025 | 62,20 | 62,30 | 61,20 | 61,20 | 0,00% | - |
| 06.10.2025 | 61,80 | 62,40 | 61,20 | 61,20 | 0,33% | - |
| 03.10.2025 | 61,60 | 62,00 | 61,00 | 61,00 | -0,33% | - |
| 02.10.2025 | 61,50 | 62,20 | 61,20 | 61,20 | 0,66% | - |
| 01.10.2025 | 61,80 | 62,20 | 60,80 | 60,80 | 0,00% | - |
| 30.09.2025 | 61,50 | 61,80 | 60,80 | 60,80 | -0,33% | - |
| 29.09.2025 | 62,20 | 62,30 | 61,00 | 61,00 | -1,61% | - |
| 26.09.2025 | 62,90 | 62,90 | 62,00 | 62,00 | -1,27% | - |
| 25.09.2025 | 63,40 | 63,50 | 62,70 | 62,80 | 0,00% | - |
| 24.09.2025 | 64,10 | 64,10 | 62,80 | 62,80 | -1,57% | - |
| 23.09.2025 | 64,00 | 64,50 | 63,80 | 63,80 | 0,00% | - |
| 22.09.2025 | 63,80 | 64,30 | 63,20 | 63,80 | 1,59% | - |
| 19.09.2025 | 61,40 | 64,20 | 61,40 | 62,80 | 2,28% | - |
| 18.09.2025 | 62,50 | 63,10 | 61,40 | 61,40 | 0,00% | - |
| 17.09.2025 | 62,00 | 62,70 | 61,40 | 61,40 | -0,32% | - |
| 16.09.2025 | 62,20 | 62,20 | 61,60 | 61,60 | -0,32% | - |
| 15.09.2025 | 61,80 | 62,40 | 61,80 | 61,80 | 0,98% | - |
| 12.09.2025 | 62,00 | 62,00 | 61,20 | 61,20 | -0,33% | - |
| 11.09.2025 | 61,70 | 62,00 | 61,40 | 61,40 | 0,33% | - |
| 10.09.2025 | 61,40 | 62,10 | 61,20 | 61,20 | 0,66% | - |
| 09.09.2025 | 61,30 | 61,50 | 60,80 | 60,80 | -0,49% | 30,00 |
| 08.09.2025 | 61,10 | 61,10 | 61,10 | 61,10 | 1,16% | - |
| 05.09.2025 | 61,20 | 61,30 | 60,40 | 60,40 | -1,31% | - |
| 04.09.2025 | 61,40 | 61,40 | 61,10 | 61,20 | 0,99% | - |
| 03.09.2025 | 61,50 | 61,60 | 60,60 | 60,60 | -0,33% | - |
| 02.09.2025 | 62,10 | 62,10 | 60,80 | 60,80 | -0,65% | - |
| 01.09.2025 | 62,70 | 62,70 | 61,20 | 61,20 | -1,29% | - |
| 29.08.2025 | 62,40 | 62,90 | 62,00 | 62,00 | -0,96% | - |
| 28.08.2025 | 62,20 | 62,70 | 62,10 | 62,60 | 0,97% | - |
| 27.08.2025 | 62,80 | 63,00 | 62,00 | 62,00 | -0,96% | - |
| 26.08.2025 | 63,00 | 63,40 | 62,60 | 62,60 | -0,63% | - |
| 25.08.2025 | 63,20 | 63,30 | 62,60 | 63,00 | 0,16% | - |
| 22.08.2025 | 62,90 | 63,20 | 62,80 | 62,90 | 0,00% | - |
| 21.08.2025 | 62,70 | 63,00 | 62,10 | 62,90 | 0,32% | - |
| 20.08.2025 | 63,20 | 63,20 | 62,50 | 62,70 | -0,79% | 71,00 |
| 19.08.2025 | 63,20 | 63,30 | 62,90 | 63,20 | 0,00% | - |
| 18.08.2025 | 63,60 | 63,70 | 61,70 | 63,20 | -1,25% | - |
| 15.08.2025 | 63,70 | 64,00 | 63,70 | 64,00 | 0,00% | - |
| 14.08.2025 | 63,90 | 64,00 | 63,80 | 64,00 | 0,16% | - |
| 13.08.2025 | 63,70 | 64,10 | 63,70 | 63,90 | 0,31% | - |
| 12.08.2025 | 63,60 | 64,00 | 63,40 | 63,70 | 0,63% | - |
| 11.08.2025 | 62,70 | 64,60 | 62,70 | 63,30 | 1,12% | - |
| 08.08.2025 | 62,40 | 62,90 | 62,40 | 62,60 | 0,32% | - |
| 07.08.2025 | 61,60 | 62,60 | 61,60 | 62,40 | 1,30% | - |
| 06.08.2025 | 62,60 | 62,80 | 61,30 | 61,60 | -1,60% | - |
| 05.08.2025 | 62,50 | 62,80 | 62,40 | 62,60 | 0,00% | - |
| 04.08.2025 | 63,80 | 64,20 | 62,30 | 62,60 | -2,34% | - |
| 01.08.2025 | 65,40 | 65,50 | 64,00 | 64,10 | -2,44% | - |
| 31.07.2025 | 66,10 | 66,20 | 65,60 | 65,70 | -0,15% | - |
| 30.07.2025 | 65,50 | 66,40 | 65,20 | 65,80 | 0,92% | - |
| 29.07.2025 | 65,60 | 65,80 | 65,20 | 65,20 | -0,91% | - |
| 28.07.2025 | 65,20 | 66,00 | 65,10 | 65,80 | 1,23% | - |
| 25.07.2025 | 66,00 | 66,00 | 65,00 | 65,00 | -1,52% | - |
| 24.07.2025 | 66,30 | 66,50 | 65,70 | 66,00 | -0,45% | - |
| 23.07.2025 | 66,40 | 66,50 | 66,00 | 66,30 | -0,15% | - |
| 22.07.2025 | 66,20 | 66,60 | 65,80 | 66,40 | 0,61% | - |
| 21.07.2025 | 66,20 | 66,20 | 66,00 | 66,00 | 0,00% | - |
| 18.07.2025 | 66,20 | 66,50 | 66,00 | 66,00 | -0,15% | - |
| 17.07.2025 | 66,20 | 66,20 | 66,10 | 66,10 | 0,00% | - |
| 16.07.2025 | 65,80 | 66,10 | 65,70 | 66,10 | 0,46% | - |
| 15.07.2025 | 65,50 | 65,80 | 65,30 | 65,80 | 0,30% | - |
| 14.07.2025 | 65,20 | 65,70 | 65,10 | 65,60 | 0,92% | - |
| 11.07.2025 | 65,40 | 65,50 | 65,00 | 65,00 | -0,61% | - |
| 10.07.2025 | 65,30 | 65,40 | 65,10 | 65,40 | 0,31% | - |
| 09.07.2025 | 65,70 | 65,90 | 65,20 | 65,20 | -0,91% | - |
| 08.07.2025 | 65,70 | 66,00 | 65,70 | 65,80 | -0,30% | - |
| 07.07.2025 | 65,30 | 66,00 | 65,10 | 66,00 | 0,30% | - |
| 04.07.2025 | 66,40 | 66,60 | 65,20 | 65,80 | -1,35% | - |
| 03.07.2025 | 63,40 | 66,70 | 63,40 | 66,70 | 4,22% | - |
| 02.07.2025 | 64,10 | 64,10 | 63,50 | 64,00 | -0,47% | - |
| 01.07.2025 | 64,10 | 64,30 | 63,50 | 64,30 | 0,47% | - |
| 30.06.2025 | 63,40 | 64,10 | 62,90 | 64,00 | 1,75% | - |
| 27.06.2025 | 60,90 | 63,20 | 60,80 | 62,90 | 3,45% | - |
| 26.06.2025 | 60,60 | 61,80 | 60,60 | 60,80 | -0,16% | - |
| 25.06.2025 | 61,00 | 62,10 | 60,70 | 60,90 | -1,14% | - |
| 24.06.2025 | 61,30 | 62,30 | 60,90 | 61,60 | 0,33% | - |
| 23.06.2025 | 61,40 | 61,80 | 61,00 | 61,40 | 0,33% | - |
| 20.06.2025 | 61,70 | 62,20 | 61,00 | 61,20 | -0,97% | - |
| 19.06.2025 | 61,60 | 62,50 | 61,60 | 61,80 | -0,64% | - |
| 18.06.2025 | 61,00 | 62,70 | 61,00 | 62,20 | 1,30% | - |
| 17.06.2025 | 62,90 | 63,20 | 61,30 | 61,40 | -2,38% | - |
| 16.06.2025 | 64,00 | 64,20 | 62,60 | 62,90 | -1,72% | - |
| 13.06.2025 | 65,60 | 65,60 | 63,50 | 64,00 | -2,44% | - |
| 12.06.2025 | 66,40 | 66,40 | 65,40 | 65,60 | -1,20% | 2,00 |
| 11.06.2025 | 66,70 | 67,20 | 66,20 | 66,40 | -0,60% | - |
| 10.06.2025 | 66,40 | 67,10 | 66,40 | 66,80 | -0,15% | - |
| 09.06.2025 | 66,40 | 67,20 | 66,40 | 66,90 | -0,15% | - |
| 06.06.2025 | 65,80 | 67,20 | 65,80 | 67,00 | 0,90% | - |
| 05.06.2025 | 67,40 | 67,50 | 65,30 | 66,40 | -1,48% | - |
| 04.06.2025 | 67,50 | 67,60 | 67,20 | 67,40 | -0,15% | - |
| 03.06.2025 | 69,80 | 69,80 | 67,40 | 67,50 | -2,88% | - |
| 02.06.2025 | 70,80 | 71,50 | 69,50 | 69,50 | -2,80% | - |
| 30.05.2025 | 71,20 | 72,80 | 71,10 | 71,50 | 0,42% | - |
| 29.05.2025 | 71,10 | 71,50 | 70,80 | 71,20 | 0,00% | - |